KOSPI 20250515

KOSPI 일별 조회 데이터 [962] (2025-05-15)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,400 0 0 6,450 6,450 6,330 31,112 198,591,580
KR모터스 (000040) 421 -15 -3.44 445 445 419 246,629 105,037,314
경방 (000050) 7,290 -890 -10.88 7,930 7,980 7,290 896,973 6,783,899,430
삼양홀딩스 (000070) 65,100 1300 2.04 64,000 65,500 63,800 45,342 2,931,519,100
삼양홀딩스우 (000075) 63,600 600 .95 63,200 63,900 63,200 711 45,254,200
하이트진로 (000080) 19,290 180 .94 19,050 19,600 18,990 251,245 4,834,923,535
하이트진로2우B (000087) 15,290 0 0 15,300 15,300 15,240 303 4,631,830
유한양행 (000100) 107,000 -500 -.47 106,500 108,200 105,600 224,618 23,994,507,750
유한양행우 (000105) 97,800 -1200 -1.21 99,000 99,000 97,300 4,807 470,485,250
CJ대한통운 (000120) 79,200 -1800 -2.22 81,100 81,100 79,200 130,764 10,433,602,450
하이트진로홀딩스 (000140) 8,550 10 .12 8,540 8,580 8,500 12,142 103,738,700
하이트진로홀딩스우 (000145) 10,810 -80 -.73 10,890 10,890 10,810 2 21,700
두산 (000150) 392,000 -16500 -4.04 398,000 401,000 386,500 192,654 77,670,765,500
두산우 (000155) 234,500 -12000 -4.87 245,500 245,500 231,000 94,989 22,289,835,750
두산2우B (000157) 332,000 7000 2.15 314,000 350,000 283,000 16,682 5,365,938,750
성창기업지주 (000180) 1,415 35 2.54 1,380 1,419 1,367 106,265 148,094,799
DL (000210) 38,850 1200 3.19 37,300 39,600 37,150 101,011 3,909,615,675
DL우 (000215) 21,300 150 .71 21,250 21,500 21,250 3,470 74,147,200
유유제약 (000220) 4,620 65 1.43 4,560 4,625 4,520 62,711 287,358,154
유유제약1우 (000225) 4,905 10 .2 4,880 4,915 4,765 11,586 56,260,395
유유제약2우B (000227) 10,190 40 .39 10,250 10,250 10,190 514 5,242,950
일동홀딩스 (000230) 6,070 -20 -.33 6,090 6,130 6,030 17,042 103,499,930
한국앤컴퍼니 (000240) 16,740 -360 -2.11 16,950 17,000 16,640 105,206 1,764,962,870
기아 (000270) 91,200 -1200 -1.3 91,900 92,500 90,900 761,239 69,660,315,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,620 170 1.1 15,500 15,650 15,420 27,019 419,474,410
노루홀딩스우 (000325) 30,200 1000 3.42 30,550 30,550 30,150 765 23,240,700
한화손해보험 (000370) 4,275 -95 -2.17 4,360 4,365 4,235 343,570 1,471,813,432
삼화페인트 (000390) 6,050 -20 -.33 6,070 6,120 6,030 38,345 232,749,840
롯데손해보험 (000400) 1,577 -22 -1.38 1,594 1,600 1,568 166,768 263,460,828
대원강업 (000430) 3,815 -65 -1.68 3,875 3,875 3,800 33,938 129,862,865
CR홀딩스 (000480) 5,290 -10 -.19 5,320 5,330 5,280 6,071 32,157,250
대동 (000490) 10,590 -300 -2.75 10,770 10,780 10,560 105,638 1,123,468,695
가온전선 (000500) 64,900 2100 3.34 62,500 66,100 61,200 109,330 7,009,741,550
삼일제약 (000520) 12,810 260 2.07 12,530 13,300 12,150 353,175 4,441,948,735
흥국화재 (000540) 3,505 15 .43 3,490 3,735 3,445 368,798 1,317,292,344
흥국화재우 (000545) 7,730 -420 -5.15 8,020 8,100 7,480 85,548 654,022,830
CS홀딩스 (000590) 75,600 200 .27 75,400 76,000 74,400 1,762 132,513,500
동아쏘시오홀딩스 (000640) 101,100 1500 1.51 100,500 101,600 99,100 11,450 1,153,444,600
천일고속 (000650) 40,050 -250 -.62 40,500 40,500 39,500 241 9,644,400
SK하이닉스 (000660) 200,500 -5500 -2.67 207,500 208,000 199,500 3,178,957 646,444,000,549
영풍 (000670) 36,650 50 .14 36,500 36,700 36,000 11,466 418,384,850
LS네트웍스 (000680) 3,650 -65 -1.75 3,740 3,740 3,625 324,130 1,187,984,436
유수홀딩스 (000700) 5,480 30 .55 5,470 5,490 5,400 17,361 94,322,590
현대건설 (000720) 43,450 -250 -.57 43,050 43,950 42,750 501,209 21,810,930,675
현대건설우 (000725) 54,300 -800 -1.45 55,100 55,400 53,100 6,097 332,092,100
이화산업 (000760) 10,850 -130 -1.18 11,100 11,250 10,850 488 5,370,180
삼성화재 (000810) 370,000 -8000 -2.12 371,500 376,500 367,500 89,585 33,241,935,500
삼성화재우 (000815) 278,000 -2000 -.71 279,000 280,000 277,000 10,496 2,920,685,750
화천기공 (000850) 29,700 -450 -1.49 30,150 30,250 29,550 1,514 45,174,150
강남제비스코 (000860) 12,680 40 .32 12,760 12,760 12,500 14,852 187,012,190
한화 (000880) 52,800 2200 4.35 51,500 52,900 50,500 282,766 14,695,432,850
한화우 (000885) 41,500 950 2.34 41,000 41,500 41,000 249 10,219,500
한화3우B (00088K) 23,300 150 .65 23,150 23,500 22,700 87,626 2,033,993,475
보해양조 (000890) 530 3 .57 533 538 516 1,075,104 564,006,770
유니온 (000910) 4,840 -85 -1.73 4,940 4,940 4,820 187,860 911,174,935
전방 (000950) 25,450 850 3.46 25,000 25,450 24,400 3,582 89,964,600
한국주철관 (000970) 7,070 -160 -2.21 7,230 7,230 7,060 147,362 1,046,506,125
DB하이텍 (000990) 39,400 -400 -1.01 39,850 40,050 39,250 107,230 4,256,157,050
페이퍼코리아 (001020) 798 28 3.64 770 799 770 259,704 203,725,924
CJ (001040) 126,400 -1300 -1.02 127,000 130,400 125,800 110,126 14,050,271,800
CJ우 (001045) 73,500 700 .96 72,800 74,200 72,000 3,433 252,636,500
CJ4우(전환) (00104K) 104,000 200 .19 102,500 105,500 102,000 10,109 1,052,393,050
JW중외제약 (001060) 22,000 -200 -.9 22,050 22,150 21,800 51,431 1,130,168,400
JW중외제약우 (001065) 28,550 100 .35 28,550 28,550 28,300 246 7,000,600
JW중외제약2우B (001067) 60,900 0 0 60,900 60,900 60,900 1 60,900
대한방직 (001070) 5,260 -60 -1.13 5,320 5,330 5,200 11,523 60,722,600
만호제강 (001080) 27,000 0 0 26,550 27,800 26,550 1,194 32,561,850
LX인터내셔널 (001120) 27,950 250 .9 28,000 28,250 27,550 175,484 4,922,769,575
대한제분 (001130) 138,000 3100 2.3 135,000 138,000 135,000 1,637 223,976,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,065 80 2.68 2,975 3,070 2,930 817,445 2,467,935,055
금호전기 (001210) 1,205 -7 -.58 1,212 1,238 1,143 434,048 518,924,202
동국홀딩스 (001230) 7,600 50 .66 7,550 7,690 7,480 60,015 456,852,235
GS글로벌 (001250) 2,565 -40 -1.54 2,605 2,615 2,560 447,731 1,151,719,810
남광토건 (001260) 8,200 -330 -3.87 8,520 8,520 8,200 27,739 229,647,620
부국증권 (001270) 29,600 -1350 -4.36 31,050 31,400 29,250 39,444 1,209,351,300
부국증권우 (001275) 22,400 -200 -.88 22,550 22,550 22,350 1,464 32,916,500
상상인증권 (001290) 504 11 2.23 490 524 489 489,356 247,383,726
PKC (001340) 5,980 -60 -.99 6,070 6,070 5,950 85,040 509,635,815
삼성제약 (001360) 1,492 -3 -.2 1,497 1,500 1,486 156,645 234,005,257
SG글로벌 (001380) 1,804 -26 -1.42 1,824 1,837 1,803 316,929 575,188,911
KG케미칼 (001390) 3,985 5 .13 3,980 4,035 3,940 159,609 640,104,525
태원물산 (001420) 3,960 -5 -.13 3,965 4,040 3,915 15,490 61,585,710
세아베스틸지주 (001430) 18,470 60 .33 18,230 18,550 18,130 59,500 1,098,882,015
대한전선 (001440) 12,280 -200 -1.6 12,800 12,800 12,210 903,702 11,213,408,560
현대해상 (001450) 22,450 300 1.35 21,950 23,050 21,950 491,355 11,151,806,425
BYC (001460) 33,750 850 2.58 33,200 34,650 33,000 8,147 275,714,300
BYC우 (001465) 14,530 160 1.11 14,120 14,560 14,120 2,653 38,263,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,560 0 0 6,560 6,650 6,500 184,541 1,217,389,055
SK증권 (001510) 516 -6 -1.15 521 522 512 1,069,039 551,722,505
SK증권우 (001515) 1,718 -34 -1.94 1,760 1,761 1,718 10,243 17,784,746
동양 (001520) 551 -6 -1.08 562 574 548 566,407 314,064,301
동양우 (001525) 4,100 -30 -.73 4,120 4,130 4,060 5,972 24,363,810
동양2우B (001527) 8,460 20 .24 8,440 8,510 8,400 225 1,898,730
DI동일 (001530) 35,900 -350 -.97 36,000 36,700 35,550 17,037 610,215,475
조비 (001550) 12,150 -70 -.57 12,130 12,370 11,980 28,760 348,082,935
제일연마 (001560) 9,250 -250 -2.63 9,600 9,600 9,250 9,256 87,453,820
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 523 0 0 528 533 520 35,384 18,577,115
종근당홀딩스 (001630) 49,400 0 0 49,400 50,100 49,250 4,444 221,087,000
대상 (001680) 24,450 100 .41 24,200 24,850 24,150 86,785 2,133,667,750
대상우 (001685) 16,750 50 .3 16,750 16,820 16,620 16,806 281,186,750
신영증권 (001720) 106,000 -1000 -.93 107,100 108,700 102,400 18,300 1,951,268,650
SK네트웍스 (001740) 4,060 -80 -1.93 4,135 4,150 4,055 524,433 2,143,098,345
한양증권 (001750) 14,020 -100 -.71 14,140 14,170 14,000 13,996 197,150,245
한양증권우 (001755) 14,310 -180 -1.24 14,500 14,800 14,100 2,137 30,620,030
SHD (001770) 16,200 -70 -.43 16,270 16,270 16,200 1,261 20,480,340
알루코 (001780) 2,380 0 0 2,390 2,395 2,340 369,797 877,646,442
대한제당 (001790) 2,730 -40 -1.44 2,770 2,785 2,725 1,327,224 3,646,712,996
대한제당우 (001795) 2,305 0 0 2,310 2,320 2,280 344,400 789,467,629
오리온홀딩스 (001800) 18,850 -800 -4.07 19,400 19,460 18,660 249,782 4,720,352,740
삼화콘덴서 (001820) 25,150 -750 -2.9 25,900 25,900 25,050 23,475 594,875,725
KISCO홀딩스 (001940) 21,700 200 .93 21,750 21,800 21,200 6,869 148,176,325
코오롱 (002020) 22,950 100 .44 22,850 23,550 22,750 44,765 1,034,204,200
코오롱우 (002025) 14,570 210 1.46 14,370 14,580 14,140 4,988 71,602,720
아세아 (002030) 272,500 4500 1.68 268,500 275,500 267,000 1,612 437,610,500
비비안 (002070) 1,037 -75 -6.74 1,260 1,445 1,037 31,451,878 40,677,451,568
경농 (002100) 9,270 -80 -.86 9,360 9,390 9,240 16,237 151,202,360
고려산업 (002140) 2,780 -90 -3.14 2,870 2,880 2,780 140,629 398,421,550
도화엔지니어링 (002150) 6,570 -90 -1.35 6,680 6,680 6,540 29,821 195,980,960
삼양통상 (002170) 49,200 700 1.44 48,500 49,200 48,100 1,326 64,548,250
한국수출포장 (002200) 2,815 -10 -.35 2,800 2,835 2,795 55,959 157,357,528
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,954 -9 -.46 1,942 1,970 1,942 23,901 46,699,571
고려제강 (002240) 17,360 -50 -.29 17,380 17,480 17,250 9,279 160,621,950
아세아제지 (002310) 7,040 -40 -.56 7,080 7,080 6,960 106,947 749,182,825
한진 (002320) 19,660 -690 -3.39 20,350 20,350 19,500 48,617 962,027,300
넥센타이어 (002350) 5,940 20 .34 5,920 5,950 5,830 129,444 764,326,215
넥센타이어1우B (002355) 2,990 -5 -.17 2,970 2,995 2,910 947 2,811,865
SH에너지화학 (002360) 454 0 0 454 455 451 68,967 31,234,599
KCC (002380) 265,000 0 0 264,000 268,500 263,500 18,786 4,982,523,750
한독 (002390) 11,590 -110 -.94 11,630 11,680 11,450 21,110 243,225,650
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,100 100 2 5,010 5,250 5,010 3,840 19,694,770
삼익악기 (002450) 1,248 -52 -4 1,300 1,306 1,230 326,950 409,456,902
HS화성 (002460) 10,120 100 1 10,030 10,170 9,990 10,208 102,730,460
조흥 (002600) 159,100 800 .51 157,100 159,100 157,000 10 1,576,000
제일파마홀딩스 (002620) 7,980 -10 -.13 7,990 8,040 7,960 3,196 25,596,340
오리엔트바이오 (002630) 1,449 -116 -7.41 1,565 1,565 1,430 5,408,881 7,939,334,332
동일제강 (002690) 1,398 -15 -1.06 1,413 1,429 1,397 13,044 18,385,708
신일전자 (002700) 1,507 -37 -2.4 1,563 1,563 1,506 590,435 899,212,166
TCC스틸 (002710) 19,120 -640 -3.24 19,770 19,810 19,100 122,059 2,368,111,390
국제약품 (002720) 4,660 -10 -.21 4,670 4,700 4,610 67,826 315,532,470
보락 (002760) 1,122 -14 -1.23 1,142 1,142 1,114 226,033 253,300,977
진흥기업 (002780) 744 -21 -2.75 765 765 736 408,849 305,479,921
진흥기업우B (002785) 3,325 25 .76 3,440 3,490 3,325 788 2,677,265
진흥기업2우B (002787) 9,700 240 2.54 9,650 9,700 9,650 34 329,180
아모레퍼시픽홀딩스 (002790) 22,750 -350 -1.52 22,900 23,500 22,650 68,458 1,566,321,250
아모레퍼시픽홀딩스우 (002795) 9,580 -60 -.62 9,640 9,700 9,450 6,261 60,061,495
아모레퍼시픽홀딩스3우C (00279K) 18,310 -220 -1.19 18,550 18,550 18,260 5,420 99,495,580
삼영무역 (002810) 14,280 220 1.56 14,000 14,280 13,990 22,671 321,357,350
SUN&L (002820) 2,995 -15 -.5 2,995 3,060 2,975 16,342 48,996,205
미원상사 (002840) 186,500 -3500 -1.84 190,000 190,000 186,500 1,381 260,113,100
신풍 (002870) 1,028 -14 -1.34 1,042 1,080 1,028 196,672 204,666,807
대유에이텍 (002880) 978 -19 -1.91 996 996 971 120,309 117,709,700
TYM (002900) 5,260 20 .38 5,210 5,290 5,140 409,729 2,141,544,980
유성기업 (002920) 1,972 16 .82 1,970 1,979 1,961 16,704 32,904,647
한국쉘석유 (002960) 369,000 -8000 -2.12 377,500 377,500 366,500 3,046 1,127,668,000
금호건설 (002990) 2,825 -10 -.35 2,845 3,000 2,800 119,512 339,355,025
금호건설우 (002995) 11,850 -350 -2.87 12,010 12,010 11,650 8,114 95,760,970
부광약품 (003000) 4,075 45 1.12 4,035 4,150 3,990 66,412 270,371,515
혜인 (003010) 5,020 -50 -.99 5,070 5,090 4,965 71,238 357,118,290
세아제강지주 (003030) 217,500 -4000 -1.81 218,500 221,000 216,000 7,280 1,592,128,750
에이프로젠바이오로직스 (003060) 665 -6 -.89 673 679 661 210,210 140,261,936
코오롱글로벌 (003070) 8,800 0 0 8,850 8,930 8,740 9,622 84,576,970
코오롱글로벌우 (003075) 15,600 0 0 15,750 15,750 15,490 206 3,224,120
SB성보 (003080) 2,560 5 .2 2,550 2,560 2,540 7,831 19,964,255
대웅 (003090) 20,350 250 1.24 19,830 20,750 19,830 43,124 880,397,970
일성아이에스 (003120) 17,100 50 .29 16,900 17,140 16,900 10,537 179,520,130
디아이 (003160) 15,480 -590 -3.67 16,080 16,270 15,330 484,917 7,626,073,545
일신방직 (003200) 9,390 100 1.08 9,380 9,430 9,270 51,227 479,930,800
대원제약 (003220) 13,860 30 .22 13,770 14,070 13,750 71,125 985,889,005
삼양식품 (003230) 991,000 -8000 -.8 999,000 1,010,000 982,000 46,522 46,330,137,000
태광산업 (003240) 867,000 27000 3.21 844,000 872,000 840,000 1,049 902,659,500
흥아해운 (003280) 1,591 -30 -1.85 1,670 1,670 1,590 2,688,650 4,370,695,974
한일홀딩스 (003300) 15,730 320 2.08 15,560 15,860 15,460 20,691 325,090,235
한국화장품제조 (003350) 56,300 1800 3.3 54,500 56,300 53,600 63,152 3,459,280,450
유화증권 (003460) 2,470 -5 -.2 2,475 2,475 2,425 18,746 45,837,972
유화증권우 (003465) 2,410 -5 -.21 2,415 2,440 2,410 699 1,692,415
유안타증권 (003470) 3,165 -5 -.16 3,170 3,200 3,140 637,270 2,016,051,990
유안타증권우 (003475) 3,190 -55 -1.69 3,240 3,240 3,145 147,422 468,236,261
한진중공업홀딩스 (003480) 4,895 155 3.27 4,740 5,540 4,660 804,257 4,122,050,049
대한항공 (003490) 22,650 -150 -.66 22,900 23,100 22,400 1,114,502 25,275,847,250
대한항공우 (003495) 23,900 -4050 -14.49 27,500 27,950 23,400 209,747 5,139,900,250
영진약품 (003520) 2,170 145 7.16 2,005 2,480 2,000 23,936,288 54,836,159,762
한화투자증권 (003530) 3,805 35 .93 3,830 3,860 3,770 1,243,816 4,752,510,550
한화투자증권우 (003535) 6,180 40 .65 6,320 6,320 6,160 4,925 30,602,220
대신증권 (003540) 19,880 10 .05 19,870 20,100 19,670 153,634 3,051,322,750
대신증권우 (003545) 17,420 -510 -2.84 17,930 17,960 17,400 124,329 2,191,629,240
대신증권2우B (003547) 16,760 -510 -2.95 17,270 17,300 16,720 63,169 1,073,167,380
LG (003550) 68,900 -1200 -1.71 69,400 70,100 68,900 88,430 6,127,745,250
LG우 (003555) 57,800 100 .17 57,500 58,000 57,500 5,061 292,328,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,100 -100 -.3 33,400 33,450 31,900 91,121 2,979,486,175
HLB글로벌 (003580) 3,125 5 .16 3,110 3,160 3,080 42,219 130,977,819
방림 (003610) 4,010 -65 -1.6 4,100 4,120 4,005 100,221 404,396,190
KG모빌리티 (003620) 3,415 -85 -2.43 3,470 3,550 3,410 301,646 1,041,712,051
미창석유 (003650) 102,400 1300 1.29 101,100 102,400 100,500 461 46,655,400
포스코퓨처엠 (003670) 114,500 -800 -.69 114,000 116,000 112,500 226,900 25,983,016,300
한성기업 (003680) 5,060 -20 -.39 5,080 5,090 5,000 30,274 152,414,240
코리안리 (003690) 8,110 10 .12 8,100 8,130 8,080 162,177 1,314,484,485
삼영 (003720) 4,215 -20 -.47 4,270 4,350 4,170 144,908 618,779,872
진양산업 (003780) 5,680 -60 -1.05 5,750 5,790 5,660 149,629 850,408,620
대한화섬 (003830) 121,700 -500 -.41 122,800 123,000 121,300 239 29,129,400
보령 (003850) 8,480 -30 -.35 8,520 8,580 8,440 95,702 813,439,585
남양유업 (003920) 82,000 1600 1.99 82,100 82,400 80,400 10,563 862,265,050
남양유업우 (003925) 40,800 900 2.26 39,550 41,350 39,250 15,222 615,731,550
사조대림 (003960) 40,000 -700 -1.72 40,350 40,900 39,900 13,192 533,433,800
롯데정밀화학 (004000) 36,300 0 0 36,200 36,750 36,000 30,932 1,127,536,225
현대제철 (004020) 25,800 300 1.18 25,400 26,100 25,200 445,245 11,492,243,250
SG세계물산 (004060) 333 -5 -1.48 339 340 333 408,004 137,475,816
신흥 (004080) 14,600 10 .07 14,470 14,610 14,470 1,663 24,224,890
한국석유 (004090) 12,290 -100 -.81 12,310 12,380 12,190 48,856 599,722,275
태양금속 (004100) 2,725 20 .74 2,710 2,750 2,650 1,032,071 2,788,331,091
태양금속우 (004105) 3,760 115 3.16 3,640 3,790 3,600 127,458 474,244,240
동방 (004140) 2,405 -80 -3.22 2,500 2,510 2,390 1,047,896 2,556,343,434
한솔홀딩스 (004150) 2,585 0 0 2,590 2,615 2,555 112,402 291,461,090
신세계 (004170) 168,400 3400 2.06 165,700 170,900 165,600 32,747 5,533,466,000
NPC (004250) 4,260 15 .35 4,245 4,540 4,200 141,861 618,165,258
NPC우 (004255) 2,375 -40 -1.66 2,420 2,490 2,370 23,340 56,034,645
남성 (004270) 1,100 2 .18 1,088 1,107 1,050 47,222 51,156,141
현대약품 (004310) 3,420 -30 -.87 3,440 3,520 3,420 482,361 1,669,031,217
세방 (004360) 12,350 70 .57 12,300 12,390 12,260 37,968 468,300,100
세방우 (004365) 8,030 -70 -.86 7,980 8,100 7,980 676 5,455,420
농심 (004370) 415,000 -7000 -1.66 418,500 429,000 414,500 21,539 9,091,496,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -2 -1.25 160 160 156 1,717,318 270,754,903
서울식품우 (004415) 1,229 1 .08 1,258 1,258 1,222 3,005 3,689,071
송원산업 (004430) 11,890 -150 -1.25 12,030 12,040 11,840 23,621 281,242,820
삼일씨엔에스 (004440) 4,360 -40 -.91 4,585 4,585 4,300 13,317 58,261,095
삼화왕관 (004450) 37,450 0 0 37,450 38,100 34,500 11,231 415,092,375
세방전지 (004490) 72,900 100 .14 72,700 74,500 72,300 47,806 3,513,411,050
깨끗한나라 (004540) 2,320 -125 -5.11 2,445 2,455 2,320 366,585 869,632,250
깨끗한나라우 (004545) 12,970 -220 -1.67 13,300 13,300 12,970 635 8,275,610
현대비앤지스틸 (004560) 11,970 -200 -1.64 12,150 12,150 11,950 30,719 369,229,695
삼천리 (004690) 96,800 1300 1.36 95,800 97,200 95,600 14,649 1,415,392,850
조광피혁 (004700) 53,100 0 0 53,100 53,100 52,600 2,094 110,931,000
한솔테크닉스 (004710) 5,240 -30 -.57 5,310 5,370 5,200 225,437 1,186,856,075
팜젠사이언스 (004720) 4,035 15 .37 4,020 4,080 3,985 26,558 107,122,740
써니전자 (004770) 1,740 -27 -1.53 1,762 1,778 1,735 433,587 758,744,206
효성 (004800) 54,500 -200 -.37 54,800 54,800 53,700 11,550 624,627,800
덕성 (004830) 6,050 -50 -.82 6,100 6,150 6,000 127,320 775,442,295
덕성우 (004835) 8,040 -60 -.74 8,100 8,180 7,870 7,847 62,795,000
DRB동일 (004840) 4,355 -5 -.11 4,370 4,370 4,325 11,177 48,559,910
티웨이홀딩스 (004870) 674 -15 -2.18 689 695 668 284,480 192,264,563
동일산업 (004890) 43,650 -500 -1.13 43,800 44,100 43,100 927 40,515,650
조광페인트 (004910) 6,380 -200 -3.04 6,650 6,660 6,370 52,616 336,669,020
씨아이테크 (004920) 1,317 -22 -1.64 1,335 1,372 1,290 145,133 191,105,400
한신공영 (004960) 7,590 50 .66 7,460 7,590 7,390 74,898 560,418,630
신라교역 (004970) 9,390 -20 -.21 9,410 9,420 9,320 10,679 100,077,560
성신양회 (004980) 9,040 -120 -1.31 9,130 9,270 8,970 223,977 2,029,978,365
성신양회우 (004985) 12,380 -510 -3.96 12,730 12,880 12,280 50,892 637,238,555
롯데지주 (004990) 23,900 -200 -.83 23,750 24,500 23,750 146,542 3,541,690,500
롯데지주우 (00499K) 27,100 -100 -.37 27,250 27,250 26,800 563 15,177,350
휴스틸 (005010) 4,830 -90 -1.83 4,910 4,910 4,815 318,313 1,542,232,154
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,300 -1400 -3.81 36,500 36,950 35,250 163,667 5,897,746,250
SGC에너지 (005090) 23,350 -100 -.43 23,500 23,800 23,300 15,502 364,215,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,500 -4900 -5.08 96,100 96,100 88,000 54,074 5,063,277,200
녹십자홀딩스 (005250) 13,900 -20 -.14 13,750 14,000 13,750 46,578 648,630,780
녹십자홀딩스2우 (005257) 19,850 -150 -.75 19,900 20,100 19,850 439 8,749,750
롯데칠성 (005300) 103,200 -500 -.48 103,200 103,700 103,100 10,362 1,071,198,900
롯데칠성우 (005305) 64,800 -400 -.61 64,200 65,000 64,200 216 13,959,500
온타이드 (005320) 482 8 1.69 478 494 467 192,462 92,783,261
모나미 (005360) 2,065 -5 -.24 2,070 2,070 2,050 18,668 38,429,515
현대차 (005380) 192,900 -4200 -2.13 195,200 196,900 192,200 469,355 91,204,556,950
현대차우 (005385) 151,900 -2100 -1.36 154,000 154,200 151,900 51,891 7,940,279,050
현대차2우B (005387) 153,600 -2400 -1.54 155,900 156,300 153,200 108,386 16,762,480,772
현대차3우B (005389) 151,800 -2200 -1.43 153,500 154,500 151,400 10,942 1,673,163,650
신성통상 (005390) 2,430 -15 -.61 2,440 2,490 2,400 208,555 507,308,371
코스모화학 (005420) 14,580 50 .34 14,540 15,040 14,260 202,249 2,979,917,560
한국공항 (005430) 52,800 -1400 -2.58 54,300 54,400 52,800 8,370 446,494,000
현대지에프홀딩스 (005440) 6,200 90 1.47 6,110 6,220 6,020 303,599 1,872,972,780
POSCO홀딩스 (005490) 250,000 -2000 -.79 250,500 253,500 250,000 132,121 33,180,960,250
삼진제약 (005500) 17,960 120 .67 17,870 17,990 17,760 13,749 245,852,750
SPC삼립 (005610) 59,400 600 1.02 58,600 59,600 58,500 12,872 761,917,750
삼영전자 (005680) 10,680 -150 -1.39 10,830 10,930 10,630 32,151 345,494,490
파미셀 (005690) 11,360 -280 -2.41 11,630 11,630 11,300 757,890 8,669,240,690
넥센 (005720) 5,380 60 1.13 5,260 5,410 5,230 22,429 119,948,715
넥센우 (005725) 3,620 -60 -1.63 3,680 3,680 3,600 3,202 11,545,890
크라운해태홀딩스 (005740) 6,120 -130 -2.08 6,240 6,240 6,090 34,846 214,260,460
크라운해태홀딩스우 (005745) 8,560 -320 -3.6 8,800 8,800 8,560 5,837 50,753,510
대림바스 (005750) 3,965 -30 -.75 3,995 4,000 3,900 15,211 59,999,000
신영와코루 (005800) 11,210 -40 -.36 11,350 11,410 11,020 9,100 102,193,825
풍산홀딩스 (005810) 28,950 -50 -.17 29,000 29,200 28,600 17,887 517,325,500
원림 (005820) 14,190 120 .85 14,200 14,290 14,160 1,735 24,700,770
DB손해보험 (005830) 97,300 4700 5.08 92,200 97,500 91,900 337,253 32,554,321,450
에스엘 (005850) 33,050 -400 -1.2 33,050 33,350 32,950 77,693 2,572,568,150
휴니드 (005870) 8,640 280 3.35 8,500 8,900 8,450 1,379,196 11,924,701,465
대한해운 (005880) 1,566 -14 -.89 1,600 1,613 1,563 2,066,823 3,288,256,555
삼성전자 (005930) 57,300 -100 -.17 57,400 58,600 57,100 13,139,736 758,309,165,800
삼성전자우 (005935) 47,100 -150 -.32 47,300 48,100 47,000 889,817 42,137,698,101
NH투자증권 (005940) 15,990 -290 -1.78 16,180 16,320 15,900 550,049 8,822,202,090
NH투자증권우 (005945) 14,350 -450 -3.04 14,790 14,790 14,250 103,104 1,494,871,815
이수화학 (005950) 5,560 -10 -.18 5,530 5,600 5,520 16,567 92,168,310
동부건설 (005960) 4,215 115 2.8 4,145 4,245 3,960 45,727 190,547,062
동부건설우 (005965) 20,150 -100 -.49 20,050 20,350 20,050 90 1,816,500
동원산업 (006040) 43,450 500 1.16 42,500 43,800 42,500 68,836 2,979,253,950
화승인더 (006060) 4,880 -90 -1.81 4,965 5,010 4,810 314,068 1,540,180,034
사조오양 (006090) 8,230 -210 -2.49 8,410 8,450 8,230 25,387 210,946,740
삼아알미늄 (006110) 22,050 -850 -3.71 22,700 22,850 22,000 48,215 1,080,422,075
SK디스커버리 (006120) 43,600 1000 2.35 42,350 44,150 42,350 44,554 1,941,921,800
SK디스커버리우 (006125) 36,350 300 .83 36,000 36,700 35,750 5,834 211,799,450
한국전자홀딩스 (006200) 690 2 .29 688 693 687 14,771 10,164,904
제주은행 (006220) 9,660 -510 -5.01 10,130 10,620 9,550 855,777 8,533,979,205
LS (006260) 144,900 -5100 -3.4 149,100 150,000 144,200 195,318 28,499,232,900
녹십자 (006280) 124,300 3000 2.47 120,700 127,300 120,100 43,660 5,463,704,450
대원전선 (006340) 2,940 -55 -1.84 3,020 3,020 2,920 1,440,436 4,250,508,919
대원전선우 (006345) 3,965 -85 -2.1 4,035 4,035 3,905 45,311 178,416,370
GS건설 (006360) 18,530 -410 -2.16 18,800 18,960 18,530 303,007 5,654,441,945
대구백화점 (006370) 6,750 -140 -2.03 6,800 6,970 6,510 61,466 409,023,880
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,920 -10 -.06 15,810 15,940 15,740 14,989 236,937,360
삼성SDI (006400) 169,700 -3300 -1.91 171,300 173,000 169,600 265,305 45,301,352,900
삼성SDI우 (006405) 103,600 -1800 -1.71 105,200 105,200 103,500 4,027 419,143,800
인스코비 (006490) 1,435 -76 -5.03 1,511 1,529 1,435 892,513 1,307,904,248
대림통상 (006570) 2,475 -25 -1 2,545 2,545 2,440 18,517 45,744,600
대한유화 (006650) 84,100 800 .96 82,900 85,400 82,600 23,095 1,939,124,150
삼성공조 (006660) 15,900 -30 -.19 15,930 16,800 15,560 1,209,615 19,618,836,725
영풍제지 (006740) 1,007 -6 -.59 1,020 1,025 1,004 84,906 86,091,665
미래에셋증권 (006800) 12,770 -70 -.55 12,840 13,030 12,580 1,240,119 15,836,693,965
미래에셋증권우 (006805) 5,550 -60 -1.07 5,600 5,670 5,520 32,066 178,846,365
미래에셋증권2우B (00680K) 4,965 -45 -.9 5,010 5,020 4,950 630,261 3,138,921,807
AK홀딩스 (006840) 10,680 -40 -.37 10,720 10,720 10,550 4,609 48,952,185
신송홀딩스 (006880) 7,200 -90 -1.23 7,300 7,340 7,160 63,740 460,574,550
태경케미컬 (006890) 11,870 -60 -.5 11,930 11,930 11,820 23,464 278,087,935
우성 (006980) 16,700 -20 -.12 16,550 16,890 16,550 1,362 22,785,890
GS리테일 (007070) 14,100 -130 -.91 14,170 14,340 14,100 72,994 1,032,750,980
일신석재 (007110) 2,235 -50 -2.19 2,275 2,300 2,225 1,643,117 3,708,215,847
미래아이앤지 (007120) 1,250 -51 -3.92 1,263 1,290 1,250 113,058 142,866,687
사조산업 (007160) 37,500 -650 -1.7 38,150 38,150 37,400 4,610 173,501,550
벽산 (007210) 2,385 -45 -1.85 2,395 2,420 2,370 218,137 521,331,325
한국특강 (007280) 1,720 -14 -.81 1,734 1,787 1,719 7,509 13,012,664
오뚜기 (007310) 393,500 -3000 -.76 396,500 398,500 393,000 2,866 1,133,963,750
DN오토모티브 (007340) 21,600 -150 -.69 21,700 21,800 21,450 67,068 1,452,954,475
에이프로젠 (007460) 685 -5 -.72 691 692 677 1,450,008 989,360,973
샘표 (007540) 42,000 -400 -.94 42,400 42,400 41,750 4,373 183,865,750
일양약품 (007570) 12,710 120 .95 12,580 12,740 12,370 58,507 735,919,460
일양약품우 (007575) 12,350 -40 -.32 12,200 12,370 12,200 421 5,141,170
동방아그로 (007590) 6,180 0 0 6,200 6,200 6,160 1,664 10,281,340
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,500 -2000 -4.6 42,550 43,200 40,800 2,167,487 90,977,680,075
국도화학 (007690) 32,950 -650 -1.93 33,600 33,700 32,750 12,692 420,427,775
F&F홀딩스 (007700) 13,040 150 1.16 12,950 13,040 12,840 11,920 154,385,620
코리아써키트 (007810) 11,000 -200 -1.79 11,200 11,310 10,880 56,519 626,568,340
코리아써우 (007815) 5,970 50 .84 5,820 6,020 5,820 1,594 9,286,850
코리아써키트2우B (00781K) 5,480 40 .74 5,510 5,520 5,480 107 586,430
서연 (007860) 7,750 -190 -2.39 7,910 7,940 7,680 126,703 977,753,875
TP (007980) 1,325 31 2.4 1,322 1,348 1,312 300,854 398,773,641
사조동아원 (008040) 1,043 -11 -1.04 1,058 1,062 1,039 420,887 440,314,959
대덕 (008060) 7,850 -140 -1.75 8,000 8,020 7,790 95,135 751,704,600
대덕1우 (00806K) 7,880 -90 -1.13 7,970 7,980 7,840 1,270 10,043,140
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,570 -120 -2.11 5,690 5,690 5,500 32,529 180,595,100
NI스틸 (008260) 3,460 -25 -.72 3,485 3,490 3,460 32,638 113,218,990
남선알미늄 (008350) 1,272 -20 -1.55 1,290 1,292 1,270 703,858 901,014,125
남선알미우 (008355) 13,250 40 .3 13,210 13,300 13,030 407 5,365,800
문배철강 (008420) 2,345 -45 -1.88 2,395 2,395 2,340 59,366 140,294,370
서흥 (008490) 16,170 -160 -.98 16,330 16,430 15,960 42,492 689,730,450
일정실업 (008500) 11,190 160 1.45 10,900 11,910 10,710 110,769 1,253,105,680
윌비스 (008600) 681 -38 -5.29 730 730 675 2,900,119 2,000,383,617
아남전자 (008700) 1,462 -34 -2.27 1,496 1,500 1,459 453,350 668,597,510
율촌화학 (008730) 26,700 0 0 26,600 27,400 26,000 35,718 958,161,350
호텔신라 (008770) 44,350 1200 2.78 43,100 45,100 43,000 238,568 10,629,807,925
호텔신라우 (008775) 33,800 100 .3 33,900 34,200 33,500 2,547 86,062,175
금비 (008870) 55,000 900 1.66 54,400 55,100 54,100 2,258 123,392,600
한미사이언스 (008930) 33,300 700 2.15 32,350 33,650 32,000 263,286 8,645,274,500
동양철관 (008970) 1,332 -37 -2.7 1,370 1,443 1,311 18,489,746 25,156,229,293
KCTC (009070) 3,990 -15 -.37 4,005 4,030 3,950 86,379 344,689,242
경인전자 (009140) 19,560 0 0 19,750 19,760 19,200 4,901 96,214,640
삼성전기 (009150) 122,200 -4100 -3.25 125,000 125,400 121,900 264,306 32,539,973,750
삼성전기우 (009155) 55,900 -1600 -2.78 57,400 57,400 55,600 8,597 483,561,400
SIMPAC (009160) 4,195 40 .96 4,135 4,215 4,130 210,608 898,266,449
한솔로지스틱스 (009180) 2,255 10 .45 2,245 2,265 2,235 69,039 155,488,650
대양금속 (009190) 1,751 23 1.33 1,728 1,800 1,683 219,432 379,312,415
무림페이퍼 (009200) 2,155 -15 -.69 2,175 2,175 2,140 139,597 299,041,570
한샘 (009240) 41,650 -300 -.72 41,700 42,100 41,650 9,906 414,147,275
신원 (009270) 1,697 -32 -1.85 1,725 1,780 1,690 1,229,188 2,112,791,169
광동제약 (009290) 5,490 -20 -.36 5,510 5,520 5,480 16,639 91,450,990
참엔지니어링 (009310) 1,349 23 1.73 1,372 1,372 1,321 57,612 77,202,990
아진전자부품 (009320) 1,002 -2 -.2 1,004 1,030 999 38,963 39,061,210
태영건설 (009410) 2,570 -20 -.77 2,550 2,640 2,540 257,529 664,557,233
태영건설우 (009415) 5,450 60 1.11 5,430 5,530 5,200 37,003 198,062,220
한올바이오파마 (009420) 26,600 -350 -1.3 26,450 26,950 26,400 116,360 3,100,501,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,700 -2500 -3.12 80,200 80,200 77,600 45,261 3,553,498,400
한창제지 (009460) 750 -5 -.66 747 754 740 134,448 100,185,109
삼화전기 (009470) 29,050 -850 -2.84 30,100 30,400 29,050 46,702 1,385,526,500
HD한국조선해양 (009540) 289,000 1000 .35 284,500 290,000 280,500 158,439 45,206,520,500
무림P&P (009580) 2,915 -25 -.85 2,980 2,980 2,915 47,386 138,975,640
모토닉 (009680) 9,450 -350 -3.57 9,790 9,860 9,330 165,469 1,577,780,830
삼정펄프 (009770) 26,650 -250 -.93 26,950 26,950 26,350 8,463 225,222,100
플레이그램 (009810) 308 -6 -1.91 314 316 308 100,216 31,065,636
한화솔루션 (009830) 37,000 -350 -.94 37,300 37,525 36,350 1,983,646 73,074,868,225
한화솔루션우 (009835) 28,150 -350 -1.23 28,500 28,500 27,450 34,999 977,768,075
명신산업 (009900) 8,500 -110 -1.28 8,610 8,610 8,440 117,250 994,387,810
영원무역홀딩스 (009970) 105,200 -2500 -2.32 107,500 110,500 105,100 19,309 2,086,622,050
한국내화 (010040) 2,415 25 1.05 2,390 2,415 2,360 21,682 51,670,610
OCI홀딩스 (010060) 77,100 -1900 -2.41 78,500 80,000 77,100 81,137 6,348,139,050
한국무브넥스 (010100) 4,135 -10 -.24 4,145 4,280 4,070 399,697 1,671,074,556
LS ELECTRIC (010120) 239,000 0 0 238,500 242,500 233,500 160,659 38,247,573,000
고려아연 (010130) 815,000 -24000 -2.86 825,000 834,000 815,000 8,695 7,131,392,000
삼성중공업 (010140) 14,420 -170 -1.17 14,540 14,580 14,240 4,579,454 65,735,747,410
우진아이엔에스 (010400) 2,670 -35 -1.29 2,705 2,755 2,670 7,004 18,826,885
한솔PNS (010420) 1,889 1 .05 1,889 1,891 1,888 32,243 60,935,161
에스엠벡셀 (010580) 1,220 1 .08 1,231 1,231 1,207 23,235 28,249,144
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 174,100 1800 1.04 172,800 174,500 168,200 207,695 35,675,855,100
진양폴리 (010640) 4,100 -35 -.85 4,135 4,155 4,085 73,521 302,479,225
화천기계 (010660) 4,375 -80 -1.8 4,455 4,475 4,315 171,788 751,471,819
화신 (010690) 8,120 -180 -2.17 8,280 8,690 8,060 466,428 3,896,013,535
평화홀딩스 (010770) 8,490 -2760 -24.53 10,700 10,800 8,330 3,861,426 36,445,512,330
아이에스동서 (010780) 19,340 -140 -.72 19,480 19,700 19,270 25,993 506,692,880
퍼스텍 (010820) 3,700 -50 -1.33 3,755 3,810 3,670 447,167 1,658,710,482
S-Oil (010950) 51,800 -900 -1.71 52,400 52,700 51,700 157,985 8,230,193,200
S-Oil우 (010955) 35,450 -150 -.42 35,600 35,600 35,400 3,396 120,559,325
삼호개발 (010960) 3,440 50 1.47 3,395 3,460 3,350 138,795 472,516,524
진원생명과학 (011000) 2,325 160 7.39 2,165 2,380 2,125 1,587,218 3,607,361,699
LG이노텍 (011070) 149,100 -2400 -1.58 150,200 152,100 148,400 95,085 14,263,102,100
에넥스 (011090) 755 -48 -5.98 817 820 747 819,718 631,335,930
CJ씨푸드 (011150) 3,060 -25 -.81 3,085 3,105 3,060 377,628 1,161,789,959
CJ씨푸드1우 (011155) 17,330 -40 -.23 17,350 17,350 17,200 296 5,104,980
롯데케미칼 (011170) 58,700 -500 -.84 59,300 59,300 58,400 103,193 6,079,372,950
HMM (011200) 22,150 1350 6.49 22,300 23,000 21,800 6,123,797 136,830,490,850
현대위아 (011210) 42,450 -1100 -2.53 43,050 43,400 42,400 77,605 3,318,750,300
삼화전자 (011230) 4,325 -45 -1.03 4,370 4,400 4,150 36,665 157,402,020
태림포장 (011280) 2,165 -35 -1.59 2,225 2,225 2,145 306,973 664,728,121
성안머티리얼스 (011300) 494 15 3.13 481 496 474 257,905 124,527,220
유니켐 (011330) 1,649 -45 -2.66 1,694 1,694 1,625 149,127 246,835,723
부산산업 (011390) 97,800 -3600 -3.55 100,800 101,400 96,800 13,029 1,293,488,450
갤럭시아에스엠 (011420) 2,355 -65 -2.69 2,420 2,420 2,335 652,328 1,541,204,669
한농화성 (011500) 14,490 -210 -1.43 14,690 14,780 14,420 57,564 838,269,100
와이투솔루션 (011690) 2,930 105 3.72 2,825 2,955 2,790 879,961 2,560,973,285
한신기계 (011700) 2,945 -60 -2 3,020 3,020 2,940 75,246 222,353,151
현대코퍼레이션 (011760) 23,450 200 .86 23,350 23,550 23,000 42,307 986,142,450
금호석유화학 (011780) 111,800 -1000 -.89 112,300 113,100 111,400 77,602 8,697,088,550
금호석유화학우 (011785) 53,000 -1000 -1.85 53,300 54,700 52,800 9,675 513,782,050
SKC (011790) 101,000 -4800 -4.54 106,400 107,000 100,200 217,959 22,551,497,300
STX (011810) 3,295 -55 -1.64 3,320 3,380 3,295 69,697 231,374,786
신성이엔지 (011930) 1,434 -54 -3.63 1,492 1,492 1,425 2,957,445 4,298,097,127
DB (012030) 1,290 -3 -.23 1,293 1,310 1,283 185,119 239,771,334
영흥 (012160) 507 0 0 503 529 497 528,805 271,748,641
아센디오 (012170) 4,085 0 0 4,090 4,125 4,000 52,528 212,718,365
계양전기 (012200) 1,486 -17 -1.13 1,509 1,510 1,483 39,090 58,334,144
계양전기우 (012205) 3,790 0 0 3,820 3,820 3,705 1,576 5,901,100
영화금속 (012280) 866 1 .12 858 870 858 55,487 47,942,965
경동인베스트 (012320) 57,500 -400 -.69 58,100 58,300 57,000 1,547 88,873,200
현대모비스 (012330) 255,000 -3000 -1.16 255,000 258,500 254,000 77,969 19,960,129,000
한화에어로스페이스 (012450) 822,000 2000 .24 824,000 828,000 811,000 164,929 135,023,988,500
더존비즈온 (012510) 59,200 -1000 -1.66 60,300 60,300 58,900 86,830 5,172,335,650
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,300 25 .76 3,280 3,310 3,240 45,619 149,609,086
HDC (012630) 19,650 590 3.1 18,960 19,750 18,820 184,497 3,564,457,735
모나리자 (012690) 2,815 -50 -1.75 2,880 2,880 2,815 225,364 639,910,778
에스원 (012750) 65,200 -500 -.76 64,800 66,100 64,800 29,475 1,923,400,300
대창 (012800) 1,312 -10 -.76 1,322 1,323 1,303 326,433 427,042,700
세우글로벌 (013000) 1,203 -9 -.74 1,212 1,215 1,198 68,673 82,805,774
일성건설 (013360) 2,525 -220 -8.01 2,745 2,765 2,515 1,498,336 3,861,006,082
화승코퍼레이션 (013520) 1,909 15 .79 1,894 1,925 1,884 24,980 47,640,050
디와이 (013570) 4,140 50 1.22 4,135 4,150 4,080 77,658 320,166,802
계룡건설 (013580) 20,700 -1850 -8.2 22,300 22,950 20,450 836,589 17,872,727,750
까뮤이앤씨 (013700) 1,142 -10 -.87 1,152 1,223 1,140 149,784 173,715,775
지엠비코리아 (013870) 4,050 -10 -.25 4,060 4,095 4,040 4,475 18,139,907
지누스 (013890) 18,130 30 .17 18,210 18,500 17,910 46,713 845,008,640
한익스프레스 (014130) 3,415 -35 -1.01 3,425 3,455 3,390 14,563 49,639,847
대영포장 (014160) 1,518 -135 -8.17 1,643 1,660 1,508 7,909,414 12,440,815,770
금강공업 (014280) 4,720 -200 -4.07 4,895 4,975 4,690 242,443 1,168,070,594
금강공업우 (014285) 6,800 -240 -3.41 7,090 7,090 6,800 961 6,623,730
영보화학 (014440) 4,440 -395 -8.17 4,795 4,820 4,360 647,146 2,918,794,091
극동유화 (014530) 3,455 0 0 3,455 3,470 3,415 43,171 148,352,390
태경비케이 (014580) 4,735 -50 -1.04 4,810 4,810 4,700 74,986 355,377,065
한솔케미칼 (014680) 126,500 6600 5.5 120,100 129,600 118,100 133,573 16,946,227,950
사조씨푸드 (014710) 5,380 -140 -2.54 5,540 5,540 5,370 98,358 534,335,530
HL D&I (014790) 2,435 -60 -2.4 2,465 2,485 2,435 22,277 54,637,865
동원시스템즈 (014820) 31,200 -350 -1.11 31,150 31,500 30,900 17,082 533,159,925
동원시스템즈우 (014825) 17,700 0 0 17,800 17,800 17,610 22 389,500
유니드 (014830) 93,500 5600 6.37 90,000 95,000 88,100 103,591 9,634,259,500
성문전자 (014910) 1,159 10 .87 1,154 1,176 1,150 23,223 27,010,759
성문전자우 (014915) 4,560 30 .66 4,570 4,570 4,520 105 478,775
인디에프 (014990) 937 -9 -.95 946 1,000 912 575,072 546,661,785
이스타코 (015020) 1,259 -153 -10.84 1,418 1,435 1,250 1,847,605 2,399,506,628
대창단조 (015230) 5,290 110 2.12 5,180 5,410 5,070 234,226 1,234,039,260
에이엔피 (015260) 463 4 .87 465 465 459 19,030 8,770,014
INVENI (015360) 52,100 100 .19 52,000 52,100 51,600 3,292 171,092,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,500 400 1.53 26,150 26,900 26,150 1,684,044 44,741,738,175
일진홀딩스 (015860) 3,955 60 1.54 3,920 3,970 3,895 80,917 319,622,981
태경산업 (015890) 4,995 -5 -.1 4,990 5,010 4,945 22,087 109,981,668
대현 (016090) 1,958 -6 -.31 1,972 1,972 1,958 60,768 119,249,957
삼성증권 (016360) 53,600 -1700 -3.07 54,800 55,400 53,000 504,463 27,329,103,500
KG스틸 (016380) 5,890 -20 -.34 5,980 5,980 5,860 78,158 461,230,540
한세예스24홀딩스 (016450) 3,825 -35 -.91 3,865 3,870 3,825 13,585 52,255,040
환인제약 (016580) 11,500 -20 -.17 11,520 11,580 11,470 9,574 110,113,780
신대양제지 (016590) 8,290 -10 -.12 8,300 8,450 7,820 24,116 197,700,465
DB증권 (016610) 6,430 -110 -1.68 6,560 6,560 6,400 39,551 255,254,340
대성홀딩스 (016710) 7,570 80 1.07 7,540 7,570 7,470 10,799 81,265,245
두올 (016740) 3,180 75 2.42 3,105 3,220 3,090 105,744 333,413,920
퍼시스 (016800) 45,150 550 1.23 44,250 45,500 44,250 786 35,316,250
웅진 (016880) 1,706 64 3.9 1,612 1,712 1,611 1,164,738 1,945,436,904
광명전기 (017040) 1,541 -14 -.9 1,555 1,574 1,490 358,213 548,469,624
명문제약 (017180) 1,686 38 2.31 1,653 1,694 1,640 107,432 180,452,878
우신시스템 (017370) 7,070 -70 -.98 7,090 7,170 6,960 86,729 612,547,425
서울가스 (017390) 52,800 800 1.54 52,000 53,400 51,800 11,001 579,323,600
수산세보틱스 (017550) 1,878 -10 -.53 1,889 1,897 1,865 83,915 158,131,390
SK텔레콤 (017670) 51,100 -200 -.39 51,100 51,800 51,000 1,182,555 60,585,313,000
현대엘리베이터 (017800) 74,300 -2600 -3.38 76,200 76,900 73,300 275,678 20,501,895,550
풀무원 (017810) 14,510 -530 -3.52 15,080 15,080 14,510 161,731 2,378,265,600
DS단석 (017860) 25,550 700 2.82 24,800 26,200 24,800 171,126 4,378,421,050
광전자 (017900) 1,843 -8 -.43 1,865 1,867 1,835 53,666 99,200,750
E1 (017940) 65,200 -100 -.15 64,900 65,700 64,900 7,062 462,157,050
한국카본 (017960) 21,350 250 1.18 21,150 21,550 20,600 624,952 13,257,184,000
애경산업 (018250) 14,480 -220 -1.5 14,830 14,880 14,400 44,667 651,817,980
삼성에스디에스 (018260) 129,200 -1800 -1.37 129,500 131,100 129,100 60,617 7,870,075,950
조일알미늄 (018470) 1,617 6 .37 1,612 1,680 1,586 1,955,175 3,182,340,677
동원금속 (018500) 1,481 -5 -.34 1,485 1,496 1,455 272,469 401,602,188
SK가스 (018670) 218,500 -5000 -2.24 223,500 223,500 217,500 8,113 1,783,015,500
한온시스템 (018880) 3,440 -85 -2.41 3,480 3,545 3,440 448,714 1,563,273,017
신풍제약 (019170) 7,700 260 3.49 7,560 7,900 7,360 124,482 956,754,465
신풍제약우 (019175) 12,000 230 1.95 11,660 12,150 11,660 1,057 12,696,430
티에이치엔 (019180) 2,985 -85 -2.77 3,050 3,070 2,985 172,342 515,441,610
세아특수강 (019440) 13,560 20 .15 13,540 13,570 13,490 5,566 75,348,430
엑시큐어하이트론 (019490) 886 66 8.05 813 898 779 5,311,890 4,532,301,408
대교 (019680) 2,335 20 .86 2,290 2,390 2,290 33,151 77,252,645
대교우B (019685) 1,327 19 1.45 1,314 1,327 1,302 35,893 47,202,916
한섬 (020000) 15,370 -460 -2.91 15,830 15,830 15,350 57,742 897,587,880
키다리스튜디오 (020120) 3,455 -50 -1.43 3,535 3,535 3,440 85,770 297,813,855
롯데에너지머티리얼즈 (020150) 21,950 -350 -1.57 22,300 22,450 21,750 55,783 1,230,541,450
아시아나항공 (020560) 9,770 0 0 9,820 9,820 9,640 71,515 697,852,715
일진디스플 (020760) 740 4 .54 736 744 736 38,020 28,072,935
서원 (021050) 1,204 -28 -2.27 1,235 1,235 1,200 238,552 288,107,078
코웨이 (021240) 96,800 -1400 -1.43 96,800 98,900 96,300 277,151 26,985,264,350
세원정공 (021820) 8,660 0 0 8,700 8,920 8,640 21,423 186,580,430
포스코DX (022100) 22,900 -400 -1.72 23,300 23,500 22,900 250,520 5,782,532,175
삼원강재 (023000) 2,430 40 1.67 2,395 2,430 2,395 36,700 88,421,072
MH에탄올 (023150) 5,010 -60 -1.18 5,070 5,110 5,010 8,774 44,106,860
한국종합기술 (023350) 5,700 -230 -3.88 5,850 5,930 5,700 119,743 692,684,085
동남합성 (023450) 33,750 -450 -1.32 34,200 34,200 33,350 1,830 61,666,750
롯데쇼핑 (023530) 76,800 2500 3.36 74,100 77,300 73,800 95,305 7,298,053,150
다우기술 (023590) 23,600 100 .43 23,550 23,750 23,450 75,964 1,791,867,350
인지컨트롤스 (023800) 5,920 -30 -.5 5,950 5,960 5,890 12,399 73,451,830
인팩 (023810) 5,970 100 1.7 5,810 5,970 5,800 6,848 40,127,060
에쓰씨엔지니어링 (023960) 1,252 -21 -1.65 1,273 1,279 1,240 114,227 143,034,013
WISCOM (024070) 1,915 14 .74 1,907 2,000 1,900 8,210 15,838,999
디씨엠 (024090) 12,730 20 .16 12,710 12,830 12,570 21,250 270,134,770
기업은행 (024110) 15,470 40 .26 15,300 15,470 15,300 628,426 9,694,060,625
콜마홀딩스 (024720) 9,730 -230 -2.31 9,900 10,000 9,600 194,052 1,901,502,915
대원화성 (024890) 905 13 1.46 894 929 894 73,970 67,421,783
디와이덕양 (024900) 2,765 -40 -1.43 2,820 2,820 2,750 38,986 107,994,355
KPX케미칼 (025000) 45,700 150 .33 45,600 45,700 45,400 3,118 142,258,650
SJM홀딩스 (025530) 3,400 20 .59 3,380 3,410 3,370 21,176 71,807,975
한국단자 (025540) 62,600 -2900 -4.43 65,100 65,500 62,100 67,851 4,289,327,100
미래산업 (025560) 658 -34 -4.91 690 690 658 844,004 567,824,788
제이준코스메틱 (025620) 7,910 180 2.33 7,730 8,150 6,850 228,351 1,712,933,205
한솔홈데코 (025750) 775 -41 -5.02 816 820 774 1,669,922 1,316,857,565
이구산업 (025820) 4,270 -80 -1.84 4,325 4,375 4,255 206,136 884,235,675
남해화학 (025860) 7,050 210 3.07 6,840 7,230 6,840 469,940 3,335,019,535
한국주강 (025890) 1,844 -73 -3.81 1,897 1,914 1,843 31,421 58,680,132
스틱인베스트먼트 (026890) 9,870 -110 -1.1 9,980 10,050 9,790 59,712 591,071,245
부국철강 (026940) 2,370 -45 -1.86 2,420 2,420 2,370 61,943 147,252,785
동서 (026960) 25,050 -500 -1.96 25,250 25,500 24,950 39,598 993,529,575
BGF (027410) 3,635 0 0 3,635 3,645 3,605 52,530 190,658,939
마니커 (027740) 859 -4 -.46 864 884 852 296,005 256,299,874
한국제지 (027970) 840 -19 -2.21 859 862 810 169,356 142,574,673
삼성E&A (028050) 20,500 200 .99 20,200 20,600 20,150 472,268 9,662,312,850
동아지질 (028100) 14,820 90 .61 14,770 14,990 14,700 20,546 305,548,345
삼성물산 (028260) 123,200 -2000 -1.6 124,100 124,800 122,900 138,878 17,184,075,400
삼성물산우B (02826K) 92,900 -300 -.32 93,200 93,800 92,700 3,532 329,089,050
팬오션 (028670) 3,600 0 0 3,655 3,700 3,600 1,490,067 5,422,996,153
케이씨 (029460) 19,040 -30 -.16 19,070 19,090 18,980 6,800 129,833,090
신도리코 (029530) 44,750 1050 2.4 44,300 45,400 43,500 22,452 1,007,835,850
삼성카드 (029780) 42,000 -50 -.12 41,750 42,200 41,700 50,678 2,132,319,625
제일기획 (030000) 18,500 -60 -.32 18,410 18,560 18,370 127,165 2,349,936,740
NICE평가정보 (030190) 14,410 650 4.72 13,710 14,510 13,670 176,854 2,527,270,120
KT (030200) 51,000 -300 -.58 50,900 51,800 50,900 216,562 11,158,387,363
다올투자증권 (030210) 3,320 -40 -1.19 3,390 3,390 3,250 137,462 453,530,960
교보증권 (030610) 7,030 -170 -2.36 7,200 7,200 6,980 165,932 1,176,726,725
동원수산 (030720) 5,450 0 0 5,450 5,500 5,360 6,392 35,017,910
서울보증보험 (031210) 34,950 -2050 -5.54 37,100 38,350 34,450 548,109 19,642,558,950
신세계인터내셔날 (031430) 10,260 70 .69 10,250 10,610 10,120 245,560 2,556,415,585
신세계푸드 (031440) 33,950 550 1.65 33,400 34,050 33,350 17,330 587,010,150
아이티센씨티에스 (031820) 636 3 .47 632 640 615 184,232 115,824,132
롯데관광개발 (032350) 11,280 530 4.93 10,980 11,470 10,850 1,190,756 13,396,460,725
황금에스티 (032560) 5,520 140 2.6 5,340 5,520 5,340 48,472 263,245,495
LG유플러스 (032640) 13,000 -80 -.61 12,950 13,040 12,870 1,024,948 13,298,092,540
삼성생명 (032830) 83,500 -2800 -3.24 85,000 85,100 83,100 245,544 20,564,089,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,030 70 .54 12,980 13,140 12,890 60,796 792,355,865
체시스 (033250) 1,132 -25 -2.16 1,152 1,155 1,127 281,800 320,479,895
유나이티드제약 (033270) 19,550 120 .62 19,370 19,550 19,220 34,466 668,344,050
SJG세종 (033530) 4,335 -25 -.57 4,340 4,365 4,300 32,038 138,358,362
KT&G (033780) 115,900 -700 -.6 115,200 117,400 115,200 175,261 20,371,317,650
무학 (033920) 7,180 -20 -.28 7,200 7,290 7,130 74,395 534,951,360
두산에너빌리티 (034020) 31,950 650 2.08 31,900 32,750 31,100 9,164,026 291,621,064,050
SBS (034120) 22,750 2100 10.17 21,150 22,900 21,150 327,059 7,299,370,625
LG디스플레이 (034220) 8,660 -70 -.8 8,690 8,800 8,640 571,026 4,975,297,070
파라다이스 (034230) 13,070 170 1.32 12,900 13,190 12,810 391,351 5,114,895,895
NICE (034310) 11,480 -20 -.17 11,500 11,560 11,380 22,145 253,884,995
인천도시가스 (034590) 24,950 50 .2 25,000 25,050 24,650 3,217 79,936,500
SK (034730) 137,900 -900 -.65 137,600 139,800 137,500 74,300 10,299,749,950
SK우 (03473K) 123,600 500 .41 123,100 123,900 121,700 2,625 321,930,550
한국토지신탁 (034830) 1,075 -2 -.19 1,076 1,077 1,070 252,739 271,230,003
HS애드 (035000) 7,110 -40 -.56 7,140 7,180 7,070 18,829 133,954,150
백산 (035150) 14,460 -220 -1.5 14,610 14,610 14,370 47,822 693,509,840
강원랜드 (035250) 17,270 300 1.77 16,930 17,320 16,910 867,509 14,927,893,870
NAVER (035420) 189,200 -2000 -1.05 189,800 190,300 188,200 355,097 67,233,087,800
신세계 I&C (035510) 12,670 570 4.71 13,500 13,520 12,450 769,681 9,991,179,165
카카오 (035720) 37,650 -300 -.79 37,750 37,850 37,250 1,346,122 50,660,197,800
콘텐트리중앙 (036420) 9,260 -280 -2.94 9,550 9,680 9,260 39,950 375,760,970
한국가스공사 (036460) 35,950 100 .28 35,850 36,050 35,500 310,722 11,137,526,900
SNT홀딩스 (036530) 37,400 -100 -.27 37,500 38,000 36,950 12,769 479,642,000
엔씨소프트 (036570) 155,500 -3000 -1.89 156,400 157,900 153,700 95,922 14,986,779,450
팜스코 (036580) 2,295 15 .66 2,280 2,310 2,260 41,990 95,616,777
YG PLUS (037270) 5,770 -110 -1.87 5,940 6,010 5,730 727,843 4,248,256,215
LG헬로비전 (037560) 2,605 10 .39 2,590 2,665 2,570 631,063 1,652,218,394
광주신세계 (037710) 28,100 -100 -.35 28,200 28,200 27,900 19,314 541,106,575
하나투어 (039130) 50,400 0 0 50,400 51,200 50,300 49,154 2,498,942,350
키움증권 (039490) 147,000 -1100 -.74 146,600 150,600 146,400 83,263 12,340,769,900
HDC랩스 (039570) 8,900 -110 -1.22 8,950 9,090 8,850 9,267 82,776,475
상신브레이크 (041650) 2,970 -10 -.34 3,000 3,000 2,960 60,606 180,653,550
한화오션 (042660) 80,500 1000 1.26 80,500 81,300 78,700 1,786,722 142,905,594,900
HD현대인프라코어 (042670) 8,770 -120 -1.35 8,720 8,790 8,640 700,713 6,117,563,260
한미반도체 (042700) 81,900 -1900 -2.27 85,000 85,100 81,400 913,822 75,917,178,650
주연테크 (044380) 334 -7 -2.05 339 343 332 166,734 56,115,653
KSS해운 (044450) 9,400 330 3.64 9,230 9,510 9,120 224,724 2,104,109,125
코스맥스비티아이 (044820) 12,760 60 .47 12,800 13,200 12,520 26,461 338,211,825
대우건설 (047040) 3,605 -40 -1.1 3,630 3,645 3,605 574,745 2,079,754,874
포스코인터내셔널 (047050) 47,650 450 .95 47,050 47,950 47,000 204,921 9,738,216,900
유니온머티리얼 (047400) 1,726 -74 -4.11 1,800 1,800 1,720 306,135 538,599,611
한국항공우주 (047810) 88,800 -1800 -1.99 91,200 91,200 88,400 517,041 46,168,424,400
동원F&B (049770) 38,100 100 .26 37,900 38,400 37,450 25,943 986,531,375
우진플라임 (049800) 2,085 -120 -5.44 2,205 2,220 2,085 90,852 192,414,055
한전KPS (051600) 39,950 -3350 -7.74 41,900 41,900 39,700 750,028 30,038,575,500
진양화학 (051630) 2,070 -45 -2.13 2,115 2,115 2,065 176,762 367,642,427
LG생활건강 (051900) 320,000 -3500 -1.08 322,500 323,500 318,000 23,895 7,649,265,500
LG생활건강우 (051905) 125,400 700 .56 125,800 129,500 124,700 9,532 1,197,460,900
LG화학 (051910) 202,500 -1000 -.49 202,500 204,500 201,000 133,796 27,193,462,250
LG화학우 (051915) 101,700 -800 -.78 102,500 102,700 101,500 19,679 2,007,228,850
한전기술 (052690) 60,100 -1600 -2.59 61,300 61,600 59,500 111,721 6,722,733,500
스카이라이프 (053210) 4,415 -5 -.11 4,415 4,415 4,365 101,702 446,386,930
한미글로벌 (053690) 16,420 -610 -3.58 16,820 16,950 16,410 64,511 1,071,070,585
테이팩스 (055490) 14,170 140 1 14,030 14,240 13,870 8,016 113,017,530
신한지주 (055550) 51,700 -100 -.19 51,400 52,300 51,400 587,678 30,476,706,200
현대홈쇼핑 (057050) 51,600 -100 -.19 51,700 52,000 51,000 4,234 217,333,200
포스코스틸리온 (058430) 38,300 50 .13 38,400 38,600 37,900 14,611 557,642,425
세아홀딩스 (058650) 97,400 -300 -.31 100,000 100,000 96,500 226 22,048,600
다스코 (058730) 3,110 -100 -3.12 3,210 3,215 3,050 281,337 876,456,149
KTcs (058850) 2,875 -20 -.69 2,895 2,925 2,875 225,525 652,623,372
KTis (058860) 2,845 115 4.21 2,805 2,865 2,795 2,125,765 6,026,126,861
HL홀딩스 (060980) 38,250 -500 -1.29 38,750 38,750 38,200 15,471 595,610,775
산일전기 (062040) 63,100 -100 -.16 64,100 64,200 61,600 235,633 14,807,600,050
종근당바이오 (063160) 22,300 -300 -1.33 22,750 22,900 22,150 10,992 247,311,725
현대로템 (064350) 111,300 3700 3.44 108,700 114,800 103,300 2,032,726 220,112,330,700
LG씨엔에스 (064400) 55,500 -1100 -1.94 56,600 56,700 55,200 266,163 14,889,634,800
SNT모티브 (064960) 29,850 1500 5.29 28,400 30,000 27,950 155,165 4,572,558,975
LG전자 (066570) 71,600 -900 -1.24 72,000 72,600 71,500 233,079 16,750,058,850
LG전자우 (066575) 35,400 -350 -.98 35,800 35,800 35,250 25,563 905,665,300
엘앤에프 (066970) 62,200 -1200 -1.89 62,800 64,700 62,000 172,575 10,862,850,800
세이브존I&C (067830) 2,470 20 .82 2,455 2,470 2,450 25,862 63,572,974
셀트리온 (068270) 153,500 -800 -.52 152,800 153,800 152,200 540,412 82,737,819,600
삼성출판사 (068290) 17,140 500 3 16,900 17,210 16,540 31,478 536,658,965
TKG휴켐스 (069260) 15,950 -20 -.13 15,970 16,080 15,860 48,522 776,043,610
대호에이엘 (069460) 1,835 0 0 1,821 1,844 1,807 325,404 594,700,803
대웅제약 (069620) 142,900 -200 -.14 141,700 144,600 141,200 19,617 2,808,266,250
한세엠케이 (069640) 1,194 0 0 1,194 1,206 1,194 4,306 5,142,405
DSR제강 (069730) 3,550 30 .85 3,525 3,550 3,455 23,844 83,203,334
현대백화점 (069960) 66,600 1000 1.52 64,800 67,200 63,800 88,274 5,825,943,050
모나용평 (070960) 4,325 -55 -1.26 4,375 4,410 4,310 191,539 835,017,380
한국금융지주 (071050) 93,500 4500 5.06 92,200 94,200 90,200 450,712 41,833,463,800
한국금융지주우 (071055) 70,000 3500 5.26 68,500 70,500 68,000 74,554 5,185,165,300
하이스틸 (071090) 3,950 -30 -.75 3,960 3,975 3,905 607,583 2,469,521,324
지역난방공사 (071320) 63,800 2300 3.74 62,100 65,000 61,700 67,864 4,300,763,850
롯데하이마트 (071840) 7,540 -70 -.92 7,620 7,620 7,530 15,238 115,075,430
코아스 (071950) 9,210 -110 -1.18 9,400 9,400 9,070 10,151 93,420,305
HD현대마린엔진 (071970) 39,700 -50 -.13 39,900 40,250 38,875 249,003 9,863,891,275
유엔젤 (072130) 5,280 -160 -2.94 5,440 5,440 5,060 360,043 1,879,659,055
농심홀딩스 (072710) 71,600 200 .28 71,100 72,600 71,100 8,118 584,344,150
금호타이어 (073240) 4,830 -60 -1.23 4,820 4,890 4,785 229,465 1,106,167,975
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,380 -50 -1.46 3,430 3,480 3,335 17,297 58,245,955
세진중공업 (075580) 9,540 140 1.49 9,740 9,770 9,430 668,583 6,402,577,350
유니퀘스트 (077500) 6,240 -130 -2.04 6,370 6,420 6,160 149,587 935,077,325
STX엔진 (077970) 24,300 -300 -1.22 24,600 24,900 23,350 416,761 9,999,606,450
텔코웨어 (078000) 9,650 -60 -.62 9,780 9,780 9,580 26,061 250,992,905
에이블씨엔씨 (078520) 7,000 -160 -2.23 7,140 7,140 6,970 79,443 555,954,775
GS (078930) 39,350 50 .13 39,050 39,550 39,050 123,577 4,868,643,600
GS우 (078935) 38,500 0 0 38,450 38,500 38,200 5,112 196,455,725
CJ CGV (079160) 4,830 25 .52 4,850 4,855 4,750 85,205 411,042,201
현대리바트 (079430) 7,810 -10 -.13 7,820 7,900 7,750 18,455 144,597,110
LIG넥스원 (079550) 388,000 8000 2.11 387,000 392,000 379,500 121,356 46,899,505,250
전진건설로봇 (079900) 49,150 -3150 -6.02 50,900 51,200 48,650 133,646 6,658,783,675
휴비스 (079980) 3,070 135 4.6 2,935 3,080 2,910 251,001 757,121,096
일진다이아 (081000) 12,630 10 .08 12,550 12,630 12,400 10,294 129,189,500
미스토홀딩스 (081660) 37,850 -1050 -2.7 37,800 38,200 36,500 142,720 5,370,864,625
동양생명 (082640) 5,700 -70 -1.21 5,790 5,810 5,650 178,186 1,023,049,135
한화엔진 (082740) 29,100 -200 -.68 29,500 29,500 28,300 597,750 17,220,727,775
그린케미칼 (083420) 8,760 -250 -2.77 8,930 9,060 8,730 329,800 2,919,310,530
대한제강 (084010) 16,160 0 0 16,140 16,280 16,010 15,730 254,182,500
동양고속 (084670) 7,420 10 .13 7,410 7,840 7,330 4,039 30,145,720
이월드 (084680) 1,437 1 .07 1,436 1,446 1,421 191,521 274,402,563
대상홀딩스 (084690) 9,570 -30 -.31 9,580 9,670 9,450 218,362 2,084,340,640
대상홀딩스우 (084695) 14,560 0 0 14,550 14,560 14,300 8,590 123,909,480
TBH글로벌 (084870) 1,173 -26 -2.17 1,196 1,199 1,170 19,464 23,133,986
엔케이 (085310) 869 -6 -.69 877 877 863 60,148 52,159,879
미래에셋생명 (085620) 5,600 -410 -6.82 6,040 6,050 5,600 100,422 578,365,990
현대글로비스 (086280) 113,200 200 .18 112,500 114,300 112,100 248,790 28,205,295,250
하나금융지주 (086790) 65,700 200 .31 64,400 65,800 64,100 479,026 31,379,202,300
이리츠코크렙 (088260) 4,710 -30 -.63 4,740 4,740 4,660 13,180 61,870,870
한화생명 (088350) 2,640 -50 -1.86 2,660 2,695 2,635 749,856 1,992,589,008
진도 (088790) 1,994 17 .86 1,977 2,005 1,956 31,878 62,820,937
맥쿼리인프라 (088980) 11,530 30 .26 11,520 11,590 11,510 525,853 6,063,090,055
HDC현대EP (089470) 3,685 15 .41 3,680 3,685 3,645 14,370 52,695,350
제주항공 (089590) 6,900 30 .44 6,930 6,930 6,860 63,276 435,059,395
롯데렌탈 (089860) 30,900 -150 -.48 31,050 31,500 30,750 50,091 1,563,503,800
평화산업 (090080) 1,587 -213 -11.83 1,781 1,781 1,525 7,831,018 12,902,611,913
노루페인트 (090350) 8,350 70 .85 8,370 8,480 8,280 216,841 1,817,306,180
노루페인트우 (090355) 12,740 390 3.16 12,750 12,750 12,350 3,378 42,730,600
메타랩스 (090370) 1,450 -3 -.21 1,469 1,469 1,415 15,440 22,224,609
아모레퍼시픽 (090430) 121,300 -2200 -1.78 123,000 123,400 120,900 106,091 12,907,211,150
아모레퍼시픽우 (090435) 38,700 -450 -1.15 39,050 39,150 38,450 14,773 573,186,375
비에이치 (090460) 13,300 -220 -1.63 13,550 13,740 13,300 192,497 2,605,428,490
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,180 -5 -.23 2,205 2,210 2,160 181,098 395,419,445
디아이씨 (092200) 4,925 320 6.95 4,820 4,990 4,710 1,475,085 7,178,849,202
KEC (092220) 773 13 1.71 760 781 760 612,954 473,472,423
KPX홀딩스 (092230) 63,400 -800 -1.25 64,000 64,300 62,900 4,756 302,689,350
기신정기 (092440) 2,520 -5 -.2 2,525 2,535 2,495 12,507 31,401,030
DYP (092780) 4,595 -25 -.54 4,645 4,645 4,575 12,034 55,266,720
넥스틸 (092790) 12,670 200 1.6 12,400 12,670 12,260 256,855 3,194,870,855
LF (093050) 15,340 50 .33 15,290 15,440 15,200 29,027 445,588,085
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,280 -205 -8.25 2,485 2,485 2,275 1,547,332 3,598,398,255
후성 (093370) 4,260 -90 -2.07 4,320 4,345 4,175 376,784 1,605,713,740
효성ITX (094280) 12,170 10 .08 12,240 12,240 12,100 6,704 81,488,930
맵스리얼티1 (094800) 4,370 20 .46 4,375 4,390 4,300 19,730 85,802,605
AJ네트웍스 (095570) 3,720 -75 -1.98 3,795 3,795 3,710 257,897 964,377,346
웅진씽크빅 (095720) 1,682 42 2.56 1,645 1,724 1,643 937,814 1,587,064,469
JW홀딩스 (096760) 3,135 10 .32 3,135 3,140 3,115 57,677 180,553,096
SK이노베이션 (096770) 88,400 -1400 -1.56 89,100 89,600 88,200 290,782 25,818,702,000
SK이노베이션우 (096775) 63,200 -700 -1.1 64,500 64,800 63,100 1,387 88,047,650
HJ중공업 (097230) 7,810 -90 -1.14 7,760 7,880 7,450 1,086,730 8,356,638,580
엠씨넥스 (097520) 26,650 50 .19 26,750 26,900 26,150 45,737 1,220,689,525
CJ제일제당 (097950) 232,000 -4000 -1.69 235,500 236,500 232,000 84,960 19,837,412,250
CJ제일제당 우 (097955) 139,300 -200 -.14 139,500 140,100 138,900 3,408 474,719,000
SK오션플랜트 (100090) 18,700 -1140 -5.75 20,100 20,100 18,350 1,446,169 27,247,396,040
비상교육 (100220) 6,440 980 17.95 5,890 7,090 5,780 8,550,061 58,327,337,690
진양홀딩스 (100250) 3,075 0 0 3,075 3,075 3,045 18,261 55,847,910
SNT에너지 (100840) 37,300 -750 -1.97 38,100 38,200 36,450 92,627 3,413,604,450
인바이오젠 (101140) 14,140 -510 -3.48 14,610 14,610 14,000 23,416 332,612,410
해태제과식품 (101530) 6,700 -190 -2.76 6,860 6,890 6,680 64,703 438,750,935
동성케미컬 (102260) 4,075 -10 -.24 4,090 4,105 4,030 113,059 458,038,395
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,010 -10 -.09 10,940 11,110 10,870 6,712 73,703,890
풍산 (103140) 58,000 -900 -1.53 59,000 59,100 57,800 157,915 9,188,964,000
일진전기 (103590) 27,650 -550 -1.95 28,500 29,150 27,050 1,031,736 28,632,415,950
한국철강 (104700) 8,790 250 2.93 8,550 8,800 8,430 67,624 588,222,815
KB금융 (105560) 93,600 200 .21 92,700 94,700 92,700 535,502 50,278,852,750
한세실업 (105630) 11,050 -320 -2.81 11,280 11,470 11,030 94,390 1,053,695,915
우진 (105840) 7,650 -210 -2.67 7,920 7,980 7,650 97,054 753,361,505
미원홀딩스 (107590) 74,000 -100 -.13 74,600 74,800 74,000 506 37,462,900
LX세미콘 (108320) 61,900 600 .98 61,100 62,500 61,000 51,661 3,197,092,750
LX하우시스 (108670) 29,250 -250 -.85 29,500 29,900 29,200 11,424 337,145,450
LX하우시스우 (108675) 17,990 -160 -.88 18,100 18,150 17,980 1,894 34,195,730
주성코퍼레이션 (109070) 966 -15 -1.53 981 981 950 309,958 298,173,866
호전실업 (111110) 8,040 -250 -3.02 8,290 8,300 8,000 22,123 179,662,370
동인기연 (111380) 17,180 -250 -1.43 17,430 17,840 17,140 13,331 232,558,460
영원무역 (111770) 50,600 -1300 -2.5 50,900 52,500 50,600 34,394 1,767,980,500
씨에스윈드 (112610) 47,800 -1500 -3.04 48,750 48,900 47,600 506,724 24,329,901,225
GKL (114090) 12,970 150 1.17 12,780 13,090 12,700 206,949 2,688,379,360
대성에너지 (117580) 7,690 -30 -.39 7,770 7,770 7,640 15,593 119,885,070
메타케어 (118000) 314 -1 -.32 312 316 309 247,172 77,100,389
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 99,900 -600 -.6 100,500 100,900 99,100 1,648 164,414,000
코오롱인더 (120110) 30,550 -300 -.97 30,600 31,100 30,500 77,199 2,377,104,775
코오롱인더우 (120115) 20,400 100 .49 20,100 20,600 20,100 5,655 115,043,850
아이마켓코리아 (122900) 8,010 -80 -.99 8,090 8,090 8,010 35,824 288,163,915
한국화장품 (123690) 7,020 -110 -1.54 7,130 7,130 6,980 41,423 290,886,555
SJM (123700) 3,170 -5 -.16 3,175 3,190 3,170 17,716 56,361,110
한국자산신탁 (123890) 2,390 -20 -.83 2,415 2,425 2,385 156,093 374,832,913
현대퓨처넷 (126560) 3,220 20 .63 3,205 3,245 3,175 122,480 395,658,820
수산인더스트리 (126720) 19,430 -390 -1.97 19,650 19,800 19,420 16,229 316,919,695
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 292,000 3500 1.21 287,000 295,000 284,000 83,147 24,226,994,500
인터지스 (129260) 2,605 -10 -.38 2,655 2,670 2,555 252,026 654,219,081
한전산업 (130660) 10,950 -240 -2.14 11,170 11,250 10,910 172,368 1,896,106,825
화인베스틸 (133820) 845 -62 -6.84 907 917 830 320,199 272,557,864
미원화학 (134380) 78,000 -1000 -1.27 78,900 78,900 78,000 39 3,042,900
시디즈 (134790) 29,100 400 1.39 28,800 31,100 28,800 61,603 1,849,295,175
선진 (136490) 7,800 450 6.12 7,450 8,150 7,300 1,681,362 13,178,237,650
에스디바이오센서 (137310) 10,040 300 3.08 9,650 10,150 9,650 239,371 2,394,013,160
메리츠금융지주 (138040) 113,900 -2700 -2.32 115,500 116,600 112,200 537,561 61,137,353,200
코오롱ENP (138490) 6,630 70 1.07 6,630 6,820 6,410 164,732 1,093,355,785
BNK금융지주 (138930) 10,480 -70 -.66 10,440 10,640 10,380 590,294 6,220,378,915
iM금융지주 (139130) 10,530 -90 -.85 10,530 10,640 10,510 205,451 2,172,943,115
이마트 (139480) 86,300 3500 4.23 83,200 86,700 83,000 302,512 25,883,562,700
아주스틸 (139990) 3,830 -5 -.13 3,840 3,850 3,815 5,501 21,059,095
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,600 14 .88 1,594 1,605 1,571 3,139 5,003,962
다이나믹디자인 (145210) 1,073 -6 -.56 1,079 1,099 1,037 112,388 119,697,440
케이탑리츠 (145270) 948 1 .11 947 949 942 86,085 81,447,501
덴티움 (145720) 63,600 -100 -.16 63,900 64,000 63,100 45,296 2,879,849,700
삼양사 (145990) 47,700 -300 -.63 47,700 48,050 47,550 7,261 346,680,825
삼양사우 (145995) 31,350 -50 -.16 31,450 31,450 31,200 236 7,377,750
한국ANKOR유전 (152550) 259 0 0 260 262 258 378,138 97,897,047
DSR (155660) 3,790 -25 -.66 3,820 3,825 3,760 18,565 70,290,425
애경케미칼 (161000) 10,240 -390 -3.67 10,650 10,660 10,190 446,751 4,602,199,770
한국타이어앤테크놀로지 (161390) 39,850 -450 -1.12 39,900 40,500 39,750 180,949 7,238,511,075
한국콜마 (161890) 83,500 -900 -1.07 84,400 84,400 82,200 169,151 14,077,029,250
동일고무벨트 (163560) 7,380 -110 -1.47 7,490 7,520 7,320 54,393 402,035,080
동아에스티 (170900) 47,400 -900 -1.86 48,250 48,250 47,150 16,218 769,228,975
JB금융지주 (175330) 17,930 110 .62 17,630 17,970 17,620 241,051 4,310,090,975
PI첨단소재 (178920) 17,520 200 1.15 17,220 17,620 17,110 149,140 2,612,074,815
한진칼 (180640) 125,000 -25600 -17 159,300 160,500 123,000 1,059,068 143,422,277,850
한진칼우 (18064K) 44,700 6100 15.8 39,200 50,100 39,000 1,082,234 51,076,990,350
NHN (181710) 20,350 150 .74 20,200 20,550 20,050 72,199 1,470,418,800
아세아시멘트 (183190) 11,110 -180 -1.59 11,290 11,290 11,070 54,122 604,673,925
종근당 (185750) 82,100 -800 -.97 82,000 84,000 81,600 32,366 2,661,799,500
더블유게임즈 (192080) 52,100 -700 -1.33 52,500 53,200 51,900 68,481 3,586,681,150
쿠쿠홀딩스 (192400) 27,600 -750 -2.65 28,350 28,450 27,300 26,646 743,860,800
드림텍 (192650) 6,090 -110 -1.77 6,200 6,210 5,980 229,495 1,391,685,275
코스맥스 (192820) 208,500 -5500 -2.57 210,500 214,500 207,500 68,611 14,364,212,000
제이에스코퍼레이션 (194370) 8,560 -80 -.93 8,720 8,720 8,450 92,073 790,258,740
해성디에스 (195870) 20,050 -350 -1.72 20,500 20,550 19,990 84,926 1,710,974,980
서연이화 (200880) 11,750 -200 -1.67 11,950 12,010 11,740 78,087 922,363,985
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,450 -800 -2.15 36,800 36,850 36,400 152,652 5,577,698,875
삼성바이오로직스 (207940) 998,000 -7000 -.7 996,000 1,006,000 995,000 38,117 38,100,302,500
디와이파워 (210540) 11,870 -50 -.42 11,920 11,930 11,790 12,530 148,575,815
SK디앤디 (210980) 8,860 -140 -1.56 9,060 9,060 8,770 65,634 582,149,030
한솔제지 (213500) 8,440 -150 -1.75 8,590 8,590 8,410 39,726 336,604,995
이노션 (214320) 18,000 -100 -.55 18,100 18,100 17,960 36,313 653,974,630
금호에이치티 (214330) 658 1 .15 662 666 650 885,694 583,473,250
경보제약 (214390) 5,370 -110 -2.01 5,470 5,470 5,330 24,487 131,607,575
토니모리 (214420) 9,190 -100 -1.08 9,170 9,420 9,090 292,871 2,706,577,960
잇츠한불 (226320) 12,170 -360 -2.87 12,440 12,520 12,170 20,737 254,331,715
현대코퍼레이션홀딩스 (227840) 11,450 60 .53 11,390 11,520 11,260 23,439 267,151,165
LS에코에너지 (229640) 35,200 -600 -1.68 36,100 36,100 34,700 121,802 4,279,825,850
JW생명과학 (234080) 12,070 120 1 11,970 12,070 11,840 37,775 453,154,500
두산밥캣 (241560) 46,400 -1550 -3.23 47,500 47,500 46,050 256,764 11,905,952,200
화승엔터프라이즈 (241590) 8,200 -480 -5.53 8,620 8,650 8,100 371,630 3,082,512,285
에이플러스에셋 (244920) 5,210 10 .19 5,200 5,240 5,090 108,992 563,699,785
솔루엠 (248070) 16,460 -370 -2.2 16,870 16,870 16,430 65,696 1,086,666,420
샘표식품 (248170) 26,800 -200 -.74 27,000 27,100 26,700 6,198 166,685,475
일동제약 (249420) 11,570 20 .17 11,510 11,660 11,460 25,601 295,980,665
넷마블 (251270) 50,200 -300 -.59 50,500 51,300 50,000 96,891 4,887,843,800
크래프톤 (259960) 375,000 2000 .54 371,000 377,000 371,000 56,791 21,274,652,000
크라운제과 (264900) 8,410 -60 -.71 8,440 8,530 8,410 12,432 105,080,990
크라운제과우 (26490K) 9,920 10 .1 10,080 10,080 9,830 2,262 22,349,090
HD현대 (267250) 82,400 300 .37 81,300 82,900 81,200 155,644 12,829,352,150
HD현대일렉트릭 (267260) 363,500 9500 2.68 355,000 369,500 349,500 345,083 124,546,591,812
HD현대건설기계 (267270) 71,900 -1400 -1.91 71,700 72,800 70,700 94,869 6,806,268,400
경동도시가스 (267290) 18,010 10 .06 18,000 18,190 17,930 11,486 207,282,090
아시아나IDT (267850) 11,900 -230 -1.9 12,220 12,220 11,870 18,250 218,038,800
미원에스씨 (268280) 157,900 0 0 156,200 157,900 155,700 934 146,281,600
오리온 (271560) 123,300 700 .57 121,400 123,300 121,300 85,940 10,529,098,350
일진하이솔루스 (271940) 13,520 -630 -4.45 14,160 14,170 13,510 66,564 912,884,885
제일약품 (271980) 12,400 60 .49 12,360 12,460 12,180 27,735 342,358,655
한화시스템 (272210) 44,900 1800 4.18 43,600 45,600 42,700 2,556,034 113,016,386,025
진에어 (272450) 9,210 80 .88 9,220 9,260 8,940 80,480 736,528,680
삼양패키징 (272550) 13,440 -60 -.44 13,550 13,550 13,400 8,364 112,403,820
에이피알 (278470) 110,500 1100 1.01 109,400 113,000 108,300 549,210 60,708,581,650
롯데웰푸드 (280360) 115,200 -400 -.35 115,100 116,000 114,800 12,294 1,417,603,400
케이씨텍 (281820) 27,800 -1050 -3.64 28,850 29,300 27,700 130,179 3,675,544,350
BGF리테일 (282330) 100,500 -600 -.59 100,500 101,200 100,300 30,115 3,031,729,800
쿠쿠홈시스 (284740) 25,500 -150 -.58 25,650 26,200 25,150 66,544 1,712,171,800
SK케미칼 (285130) 53,700 4000 8.05 49,000 54,400 49,000 223,806 11,891,467,650
SK케미칼우 (28513K) 22,400 700 3.23 21,400 22,700 21,400 19,666 439,388,850
롯데이노베이트 (286940) 18,800 -280 -1.47 19,030 19,070 18,790 7,555 142,707,535
하나제약 (293480) 11,470 -70 -.61 11,550 11,560 11,410 18,265 209,199,050
신한알파리츠 (293940) 5,710 -20 -.35 5,730 5,730 5,660 138,390 787,003,210
HDC현대산업개발 (294870) 25,300 -200 -.78 25,250 25,500 24,850 82,991 2,100,860,575
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 248,000 8500 3.55 237,000 251,000 237,000 22,120 5,463,954,000
효성중공업 (298040) 578,000 22000 3.96 584,000 598,000 559,000 122,696 70,556,338,500
HS효성첨단소재 (298050) 208,000 8000 4 199,200 209,000 198,100 29,111 5,976,805,900
에어부산 (298690) 2,125 -40 -1.85 2,180 2,180 2,125 124,662 266,690,194
한일시멘트 (300720) 18,040 -220 -1.2 18,100 18,350 17,710 68,909 1,249,882,805
SK바이오사이언스 (302440) 40,300 100 .25 39,800 40,450 39,700 53,749 2,157,136,525
세아제강 (306200) 168,500 -3700 -2.15 171,900 171,900 167,100 13,775 2,316,585,500
현대오토에버 (307950) 136,400 -1500 -1.09 136,500 137,800 135,700 40,395 5,523,317,450
씨티알모빌리티 (308170) 6,300 40 .64 6,230 6,380 6,200 6,376 40,484,455
우리금융지주 (316140) 18,060 100 .56 17,850 18,150 17,820 1,238,680 22,378,350,755
자이에스앤디 (317400) 3,590 70 1.99 3,480 3,635 3,480 92,457 331,151,603
HD현대에너지솔루션 (322000) 40,350 -3700 -8.4 43,600 43,700 39,900 885,367 36,806,607,000
카카오뱅크 (323410) 23,150 -200 -.86 23,050 23,500 23,050 260,243 6,058,292,175
SK바이오팜 (326030) 90,700 -1400 -1.52 91,200 92,400 90,700 106,435 9,695,993,550
HD현대중공업 (329180) 416,500 500 .12 413,500 417,000 405,000 124,638 51,357,738,500
롯데리츠 (330590) 3,620 -15 -.41 3,625 3,630 3,590 155,822 562,206,099
이지스밸류리츠 (334890) 4,750 -5 -.11 4,780 4,780 4,725 69,245 328,305,615
두산퓨얼셀 (336260) 16,960 -190 -1.11 17,210 17,300 16,770 211,246 3,587,356,405
두산퓨얼셀1우 (33626K) 4,665 -95 -2 4,770 4,780 4,575 23,316 108,566,794
두산퓨얼셀2우B (33626L) 8,050 -220 -2.66 8,350 8,500 7,930 2,853 23,059,960
솔루스첨단소재 (336370) 8,260 -360 -4.18 8,530 8,610 8,240 122,569 1,023,372,310
솔루스첨단소재1우 (33637K) 1,798 -22 -1.21 1,822 1,828 1,781 44,983 80,758,720
솔루스첨단소재2우B (33637L) 4,225 -130 -2.99 4,345 4,345 4,100 45,853 190,813,488
NH프라임리츠 (338100) 4,600 -10 -.22 4,610 4,670 4,565 49,556 228,278,335
교촌에프앤비 (339770) 5,320 40 .76 5,240 5,350 5,200 81,029 430,422,195
KCC글라스 (344820) 30,100 -700 -2.27 30,950 30,950 30,050 53,410 1,618,695,125
제이알글로벌리츠 (348950) 2,735 -30 -1.08 2,765 2,770 2,720 271,478 742,837,574
이지스레지던스리츠 (350520) 4,260 -10 -.23 4,280 4,280 4,255 9,735 41,487,580
하이브 (352820) 273,500 -1500 -.55 274,500 277,500 272,500 84,501 23,172,991,250
대덕전자 (353200) 15,260 -490 -3.11 15,990 15,990 15,230 244,818 3,791,403,860
대덕전자1우 (35320K) 7,690 0 0 7,690 7,730 7,640 265 2,038,790
코람코라이프인프라리츠 (357120) 4,510 -50 -1.1 4,540 4,590 4,510 90,812 411,231,605
미래에셋맵스리츠 (357250) 2,800 5 .18 2,810 2,815 2,780 51,754 144,767,158
마스턴프리미어리츠 (357430) 1,463 -8 -.54 1,480 1,480 1,463 84,913 124,398,431
SK아이이테크놀로지 (361610) 22,650 -200 -.88 22,650 22,950 22,500 58,352 1,328,773,925
티와이홀딩스 (363280) 2,345 -10 -.42 2,390 2,390 2,305 37,465 87,706,876
티와이홀딩스우 (36328K) 3,755 -45 -1.18 3,800 3,800 3,755 22,926 86,146,225
ESR켄달스퀘어리츠 (365550) 4,560 -70 -1.51 4,630 4,630 4,535 173,158 789,597,056
한컴라이프케어 (372910) 2,945 -55 -1.83 2,980 3,015 2,940 93,040 275,194,037
LG에너지솔루션 (373220) 307,000 -6500 -2.07 313,500 321,000 306,500 316,371 98,763,631,500
DL이앤씨 (375500) 43,550 -1100 -2.46 44,200 44,900 43,550 120,672 5,290,274,225
DL이앤씨우 (37550K) 18,980 -40 -.21 19,090 19,090 18,520 3,580 67,874,810
DL이앤씨2우(전환) (37550L) 28,700 -900 -3.04 29,700 30,050 28,350 3,165 91,250,750
디앤디플랫폼리츠 (377190) 3,250 0 0 3,245 3,255 3,215 94,836 307,861,743
카카오페이 (377300) 29,750 -450 -1.49 30,050 30,150 29,550 85,840 2,561,994,800
바이오노트 (377740) 4,650 25 .54 4,630 4,675 4,600 39,804 184,502,295
화승알앤에이 (378850) 3,210 -35 -1.08 3,250 3,250 3,210 23,583 76,112,235
케이카 (381970) 14,320 120 .85 14,320 14,470 14,150 95,337 1,368,972,755
F&F (383220) 69,500 -1400 -1.97 70,000 71,600 69,200 27,400 1,917,294,600
LX홀딩스 (383800) 7,100 -140 -1.93 7,260 7,330 7,090 180,925 1,303,821,340
LX홀딩스1우 (38380K) 8,470 40 .47 8,430 8,570 8,390 652 5,504,470
SK리츠 (395400) 4,910 -5 -.1 4,915 4,945 4,865 143,828 703,407,631
미래에셋글로벌리츠 (396690) 2,770 -40 -1.42 2,805 2,805 2,770 21,587 59,888,975
NH올원리츠 (400760) 3,640 -15 -.41 3,655 3,655 3,630 44,499 161,638,294
SK스퀘어 (402340) 100,800 -2700 -2.61 102,500 106,000 99,300 287,150 29,395,287,900
쏘카 (403550) 13,860 -150 -1.07 14,010 14,010 13,830 9,278 128,734,940
신한서부티엔디리츠 (404990) 3,500 -5 -.14 3,500 3,515 3,440 50,868 176,656,582
KB발해인프라 (415640) 7,820 10 .13 7,830 7,830 7,780 18,903 147,581,070
코람코더원리츠 (417310) 5,200 -180 -3.35 5,380 5,380 5,160 59,871 312,218,470
KB스타리츠 (432320) 4,015 10 .25 4,005 4,015 3,950 19,600 78,121,195
HD현대마린솔루션 (443060) 166,700 -800 -.48 167,500 168,500 164,000 73,529 12,231,690,950
유니드비티플러스 (446070) 3,990 -110 -2.68 4,100 4,100 3,930 53,758 215,369,982
삼성FN리츠 (448730) 4,570 -45 -.98 4,580 4,615 4,545 27,679 126,295,083
에코프로머티 (450080) 48,500 -1700 -3.39 49,700 50,400 48,500 337,015 16,566,659,825
코오롱모빌리티그룹 (450140) 2,110 -25 -1.17 2,145 2,155 2,105 182,600 388,343,024
코오롱모빌리티그룹우 (45014K) 3,090 -5 -.16 3,140 3,200 3,085 11,895 37,149,280
한화리츠 (451800) 3,790 -30 -.79 3,820 3,825 3,770 186,804 707,616,006
한화갤러리아 (452260) 1,244 0 0 1,252 1,268 1,238 894,943 1,120,718,876
한화갤러리아우 (45226K) 2,340 -10 -.43 2,350 2,350 2,340 3,384 7,924,690
현대그린푸드 (453340) 16,160 660 4.26 15,500 16,200 15,440 135,125 2,150,427,350
두산로보틱스 (454910) 50,700 -1600 -3.06 52,900 52,900 50,600 216,871 11,108,610,450
OCI (456040) 59,100 -2000 -3.27 62,000 62,100 59,100 51,943 3,122,875,700
이수스페셜티케미컬 (457190) 40,800 -750 -1.81 41,500 42,500 40,750 167,087 6,958,610,450
동국씨엠 (460850) 6,460 0 0 6,490 6,540 6,410 28,428 183,966,130
동국제강 (460860) 9,400 -20 -.21 9,400 9,420 9,310 54,729 512,380,005
조선내화 (462520) 13,560 60 .44 13,690 13,690 13,450 2,813 37,958,570
시프트업 (462870) 55,000 200 .36 55,000 56,000 54,300 187,425 10,307,820,450
STX그린로지스 (465770) 8,850 -220 -2.43 9,220 9,360 8,850 251,299 2,290,661,620
SK이터닉스 (475150) 18,050 -780 -4.14 18,710 18,750 17,940 745,900 13,631,990,070
더본코리아 (475560) 27,650 -200 -.72 28,100 28,250 27,550 53,485 1,487,990,350
씨케이솔루션 (480370) 12,410 -490 -3.8 13,060 13,280 12,410 542,752 6,934,292,985
신한글로벌액티브리츠 (481850) 1,559 -26 -1.64 1,586 1,603 1,535 113,136 175,794,875
엠앤씨솔루션 (484870) 101,900 500 .49 101,500 104,500 99,600 39,297 3,964,487,150
HS효성 (487570) 39,050 -550 -1.39 39,600 39,750 38,900 6,669 260,618,950
한화비전 (489790) 62,800 -1200 -1.88 63,500 64,700 62,400 560,306 35,351,563,950
GS피앤엘 (499790) 22,800 -400 -1.72 23,200 23,200 22,250 183,855 4,172,990,775
엘브이엠씨홀딩스 (900140) 1,824 38 2.13 1,810 1,841 1,807 602,305 1,097,579,540
프레스티지바이오파마 (950210) 13,700 -130 -.94 13,830 13,870 13,490 51,569 703,386,520

Leave a Comment